Entegris Inc Historical Data - ENQ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Entegris Inc (ENQ)
Entegris Inc (ENQ) Historical

Entegris Inc (ENQ)

103.42

1.34

( 1.31% )

Updated: 03:32:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	101.84	-0.72	-0.70	102.84	102.84	101.84	80
1739482020	102.56	0.58	0.57	102.56	102.56	102.56	30
1739395620	101.98	0	0.00	101.98	101.98	101.98	0
1739309220	101.98	-4.64	-4.35	101.98	101.98	101.98	10
1739222820	106.62	0	0.00	106.62	106.62	106.62	0
1738963620	106.62	2.52	2.42	106.62	106.62	106.62	17
1738877220	104.1	8.29	8.65	104.1	104.1	104.1	15
1738790820	95.81	-0.78	-0.81	95.19	95.81	95.19	52
1738704420	96.59	0	0.00	96.59	96.59	96.59	0
1738618020	96.59	1.79	1.89	96.4	96.59	96.4	72
1738358820	94.8	0	0.00	94.8	94.8	94.8	0
1738272420	94.8	1.03	1.10	94.8	94.8	94.8	1
1738186020	93.77	0.18	0.19	94.6	94.6	93.77	68
1738099620	93.59	-0.92	-0.97	93.59	93.59	93.59	20
1738013220	94.51	-7.69	-7.52	95.77	95.77	93.54	184
1737754020	102.2	0	0.00	102.2	102.2	102.2	0
1737667620	102.2	0	0.00	102.2	102.2	102.2	0
1737581220	102.2	0	0.00	102.2	102.2	102.2	0
1737494820	102.2	0	0.00	102.2	102.2	102.2	0
1737408420	102.2	-0.18	-0.18	102.2	102.2	102.2	19
1737149220	102.38	3.82	3.88	102.38	102.38	102.38	32
1737062820	98.56	0.94	0.96	100.6	100.6	98.56	2
1736976420	97.62	1.64	1.71	97.62	97.62	97.62	1
1736890020	95.98	-0.47	-0.49	95.41	95.98	95.41	2
1736803620	96.45	0	0.00	96.45	96.45	96.45	0
1736544420	96.45	0	0.00	96.45	96.45	96.45	0
1736458020	96.45	0	0.00	96.45	96.45	96.45	0
1736371620	96.45	-2.53	-2.56	97.57	97.57	96.45	50
1736285220	98.98	0	0.00	98.98	98.98	98.98	0
1736198820	98.98	2.7	2.80	98.98	98.98	98.98	8
1735939620	96.28	0	0.00	96.28	96.28	96.28	0
1735853220	96.28	0	0.00	96.28	96.28	96.28	0
1735594020	96.28	-1.01	-1.04	96.49	96.49	96.28	20
1735334820	97.29	2.12	2.23	96.29	97.29	96.29	30
1734989220	95.17	0.78	0.83	96.96	96.96	95.17	21
1734730020	94.39	-4.99	-5.02	92.2	94.39	92.2	75
1734643620	99.38	-3.2	-3.12	99.57	99.7	99.38	208
1734557220	102.58	0	0.00	102.58	102.58	102.58	0
1734470820	102.58	-0.08	-0.08	100.5	102.58	100.5	11
1734384420	102.66	-0.3	-0.29	102.5	102.66	100.54	59
1734125220	102.96	0	0.00	102.96	102.96	102.96	0
1734038820	102.96	-2.04	-1.94	102.96	102.96	102.96	66
1733952420	105	0	0.00	105	105	105	0
1733866020	105	0	0.00	105	105	105	0
1733779620	105	2.64	2.58	102.72	105	102.72	31
1733520420	102.36	0	0.00	102.36	102.36	102.36	0
1733434020	102.36	0	0.00	102.36	102.36	102.36	0
1733347620	102.36	-0.04	-0.04	102.52	102.52	102.36	51
1733261220	102.4	2.66	2.67	102.4	102.4	102.4	9
1733174820	99.74	0	0.00	99.74	99.74	99.74	0
1732915620	99.74	0	0.00	99.74	99.74	99.74	0
1732829220	99.74	0	0.00	99.74	99.74	99.74	0
1732742820	99.74	0	0.00	99.74	99.74	99.74	0
1732656420	99.74	-4.02	-3.87	101.96	101.96	99.74	30
1732570020	103.76	3.12	3.10	104.1	104.1	103.74	68
1732310820	100.64	0.14	0.14	100.64	100.64	100.64	25
1732224420	100.5	7.2	7.72	100.5	100.5	100.5	14
1732138020	93.3	-0.08	-0.09	93.3	93.3	93.3	20
1732051620	93.38	1.17	1.27	93.38	93.38	93.38	6
1731965220	92.21	-3.94	-4.10	92.41	92.41	92.21	11

FTSE 350 Industrial Meta...

Vigil Neuroscience

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions